| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-25 |
11,382.67 |
11,382.67 |
11,380.00 |
11,380.00 |
0.0M |
| 2025-09-23 |
11,350.00 |
11,382.67 |
11,340.00 |
11,382.67 |
0.0M |
| 2025-09-19 |
11,220.10 |
11,660.00 |
11,220.10 |
11,660.00 |
0.0M |
| 2025-09-18 |
11,340.55 |
11,340.55 |
11,277.49 |
11,277.49 |
0.0M |
| 2025-09-11 |
10,626.74 |
10,700.00 |
10,626.74 |
10,700.00 |
0.0M |
| 2025-09-10 |
11,100.00 |
11,100.00 |
11,100.00 |
11,100.00 |
0.0M |
| 2025-09-08 |
11,104.29 |
11,104.29 |
11,104.29 |
11,104.29 |
0.0M |
| 2025-09-04 |
11,104.29 |
11,104.29 |
11,104.29 |
11,104.29 |
0.0M |
| 2025-09-03 |
11,348.98 |
11,348.98 |
11,348.98 |
11,348.98 |
0.0M |
| 2025-08-29 |
11,066.86 |
11,066.86 |
11,055.70 |
11,055.70 |
0.0M |
| 2025-08-28 |
11,250.00 |
11,350.00 |
11,250.00 |
11,350.00 |
0.0M |
| 2025-08-27 |
10,807.07 |
10,807.07 |
10,807.07 |
10,807.07 |
0.0M |
| 2025-08-26 |
10,400.00 |
10,400.00 |
10,400.00 |
10,400.00 |
0.0M |
| 2025-08-19 |
10,740.88 |
10,740.88 |
10,732.21 |
10,732.21 |
0.0M |
| 2025-08-15 |
10,320.00 |
10,440.00 |
10,320.00 |
10,440.00 |
0.0M |
| 2025-08-14 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.0M |
| 2025-08-13 |
10,160.00 |
10,254.36 |
10,160.00 |
10,254.36 |
0.0M |
| 2025-08-07 |
10,103.97 |
10,103.97 |
10,010.43 |
10,010.43 |
0.0M |
| 2025-08-05 |
10,800.00 |
10,800.00 |
10,800.00 |
10,800.00 |
0.0M |
| 2025-08-04 |
10,030.00 |
10,030.00 |
10,030.00 |
10,030.00 |
0.0M |
| 2025-07-31 |
10,370.00 |
10,370.00 |
10,370.00 |
10,370.00 |
0.0M |
| 2025-07-30 |
10,750.00 |
10,750.00 |
10,495.62 |
10,495.62 |
0.0M |
| 2025-07-29 |
10,371.29 |
10,371.29 |
10,371.29 |
10,371.29 |
0.0M |
| 2025-07-28 |
11,181.90 |
11,181.90 |
11,181.90 |
11,181.90 |
0.0M |
| 2025-07-25 |
10,432.66 |
10,770.22 |
10,432.66 |
10,630.00 |
0.0M |
| 2025-07-24 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.0M |
| 2025-07-21 |
10,337.20 |
10,337.20 |
10,337.20 |
10,337.20 |
0.0M |
| 2025-07-18 |
10,280.00 |
10,280.00 |
10,263.30 |
10,263.30 |
0.0M |
| 2025-07-15 |
11,016.90 |
11,016.90 |
11,016.90 |
11,016.90 |
0.0M |
| 2025-07-14 |
10,619.67 |
10,954.80 |
10,619.67 |
10,954.80 |
0.0M |
| 2025-07-11 |
11,010.00 |
11,010.00 |
10,623.00 |
11,009.99 |
0.0M |
| 2025-07-10 |
10,868.52 |
10,868.52 |
10,868.52 |
10,868.52 |
0.0M |
| 2025-07-09 |
10,650.00 |
10,899.90 |
10,650.00 |
10,899.90 |
0.0M |
| 2025-07-08 |
10,000.00 |
10,512.50 |
10,000.00 |
10,512.50 |
0.0M |
| 2025-07-03 |
10,815.00 |
11,198.00 |
10,815.00 |
11,198.00 |
0.0M |
| 2025-07-02 |
10,897.40 |
10,897.40 |
10,648.00 |
10,648.00 |
0.0M |
| 2025-07-01 |
10,299.90 |
10,814.60 |
10,240.00 |
10,750.00 |
0.0M |
| 2025-06-30 |
10,279.70 |
10,279.70 |
9,825.00 |
10,279.60 |
0.0M |
| 2025-06-27 |
9,850.00 |
10,341.99 |
9,850.00 |
9,902.00 |
0.0M |
| 2025-06-26 |
9,850.00 |
9,850.00 |
9,850.00 |
9,850.00 |
0.0M |
| 2025-06-25 |
10,298.14 |
10,339.90 |
10,298.14 |
10,339.90 |
0.0M |
| 2025-06-24 |
10,097.08 |
10,399.90 |
10,074.29 |
10,298.14 |
0.0M |
| 2025-06-23 |
10,422.50 |
10,422.50 |
10,238.40 |
10,238.40 |
0.0M |
| 2025-06-20 |
9,914.00 |
10,389.90 |
9,890.00 |
10,385.00 |
0.0M |
| 2025-06-18 |
10,479.99 |
10,479.99 |
10,479.99 |
10,479.99 |
0.0M |
| 2025-06-17 |
10,155.10 |
10,155.10 |
10,155.10 |
10,155.10 |
0.0M |
| 2025-06-16 |
10,151.00 |
10,151.00 |
10,151.00 |
10,151.00 |
0.0M |
| 2025-06-13 |
10,774.40 |
10,774.40 |
10,400.00 |
10,400.00 |
0.0M |
| 2025-06-12 |
10,328.05 |
10,328.05 |
10,328.05 |
10,328.05 |
0.0M |
| 2025-06-11 |
10,443.72 |
10,443.73 |
10,443.72 |
10,443.72 |
0.0M |
| 2025-06-10 |
10,321.37 |
10,321.37 |
10,321.37 |
10,321.37 |
0.0M |
| 2025-06-09 |
10,325.00 |
10,325.00 |
10,250.00 |
10,250.00 |
0.0M |
| 2025-06-06 |
10,400.00 |
10,400.00 |
10,400.00 |
10,400.00 |
0.0M |
| 2025-06-05 |
10,962.60 |
10,962.60 |
10,962.60 |
10,962.60 |
0.0M |
| 2025-06-04 |
10,525.16 |
10,999.80 |
10,525.16 |
10,999.80 |
0.0M |
| 2025-06-03 |
10,999.90 |
10,999.90 |
10,999.90 |
10,999.90 |
0.0M |
| 2025-06-02 |
10,899.90 |
10,899.90 |
10,475.80 |
10,475.80 |
0.0M |
| 2025-05-27 |
10,935.70 |
10,935.70 |
10,935.70 |
10,935.70 |
0.0M |
| 2025-05-23 |
10,475.85 |
10,961.80 |
10,416.03 |
10,936.00 |
0.0M |
| 2025-05-22 |
10,490.00 |
11,014.50 |
10,490.00 |
10,550.00 |
0.0M |
| 2025-05-21 |
10,925.67 |
11,300.80 |
10,925.67 |
11,300.80 |
0.0M |
| 2025-05-20 |
11,011.94 |
11,299.90 |
11,011.94 |
11,299.90 |
0.0M |
| 2025-05-19 |
11,499.90 |
11,499.90 |
11,015.00 |
11,379.90 |
0.0M |
| 2025-05-16 |
10,930.00 |
10,930.00 |
10,930.00 |
10,930.00 |
0.0M |
| 2025-05-15 |
11,400.00 |
11,400.00 |
11,400.00 |
11,400.00 |
0.0M |
| 2025-05-14 |
11,499.90 |
11,500.00 |
10,910.00 |
11,384.50 |
0.0M |
| 2025-05-13 |
11,630.00 |
11,630.00 |
11,630.00 |
11,630.00 |
0.0M |
| 2025-05-12 |
11,576.30 |
11,585.96 |
11,530.00 |
11,555.00 |
0.0M |
| 2025-05-09 |
10,900.00 |
10,900.00 |
10,880.00 |
10,880.00 |
0.0M |
| 2025-05-07 |
11,065.00 |
11,065.00 |
11,065.00 |
11,065.00 |
0.0M |
| 2025-05-06 |
11,000.00 |
11,077.61 |
10,914.00 |
11,077.61 |
0.0M |
| 2025-05-05 |
11,500.00 |
11,500.00 |
11,500.00 |
11,500.00 |
0.0M |
| 2025-05-02 |
10,914.00 |
10,914.00 |
10,914.00 |
10,914.00 |
0.0M |
| 2025-04-30 |
11,050.00 |
11,050.00 |
10,871.00 |
10,871.00 |
0.0M |
| 2025-04-29 |
11,050.00 |
11,050.00 |
11,050.00 |
11,050.00 |
0.0M |
| 2025-04-24 |
11,455.00 |
11,455.00 |
11,300.00 |
11,300.00 |
0.0M |
| 2025-04-23 |
11,280.00 |
11,345.00 |
11,280.00 |
11,345.00 |
0.0M |
| 2025-04-22 |
10,740.00 |
11,277.00 |
10,740.00 |
10,945.00 |
0.0M |
| 2025-04-16 |
11,062.00 |
11,499.89 |
11,062.00 |
11,499.89 |
0.0M |
| 2025-04-15 |
11,833.00 |
11,833.00 |
11,833.00 |
11,833.00 |
0.0M |
| 2025-04-14 |
12,251.00 |
12,299.68 |
12,251.00 |
12,299.68 |
0.0M |
| 2025-04-11 |
12,530.00 |
12,530.00 |
12,378.23 |
12,378.23 |
0.0M |
| 2025-04-10 |
11,938.21 |
12,107.72 |
11,910.00 |
12,107.72 |
0.0M |
| 2025-04-08 |
11,839.45 |
12,429.00 |
11,839.45 |
12,429.00 |
0.0M |
| 2025-04-07 |
12,485.00 |
12,485.00 |
12,485.00 |
12,485.00 |
0.0M |
| 2025-04-04 |
11,791.60 |
11,791.60 |
11,791.60 |
11,791.60 |
0.0M |
| 2025-04-03 |
12,163.00 |
12,550.00 |
12,140.00 |
12,150.00 |
0.0M |
| 2025-04-02 |
12,728.78 |
12,892.28 |
12,567.40 |
12,892.28 |
0.0M |
| 2025-03-28 |
13,108.36 |
13,108.36 |
13,108.36 |
13,108.36 |
0.0M |
| 2025-03-27 |
13,040.66 |
13,040.66 |
13,040.66 |
13,040.66 |
0.0M |
| 2025-03-24 |
12,944.50 |
12,944.50 |
12,944.50 |
12,944.50 |
0.0M |
| 2025-03-20 |
13,494.00 |
13,599.00 |
13,323.29 |
13,599.00 |
0.0M |
| 2025-03-19 |
13,250.00 |
13,270.00 |
13,250.00 |
13,270.00 |
0.0M |
| 2025-03-18 |
13,149.95 |
13,149.95 |
13,149.95 |
13,149.95 |
0.0M |
| 2025-03-14 |
13,300.00 |
13,300.00 |
13,300.00 |
13,300.00 |
0.0M |
| 2025-03-13 |
13,200.51 |
13,200.51 |
13,070.02 |
13,070.02 |
0.0M |
| 2025-03-11 |
13,929.68 |
13,929.68 |
13,929.68 |
13,929.68 |
0.0M |
| 2025-03-10 |
13,891.00 |
13,891.00 |
13,800.00 |
13,800.00 |
0.0M |
| 2025-03-07 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2025-03-06 |
14,341.12 |
14,341.12 |
14,341.12 |
14,341.12 |
0.0M |
| 2025-03-03 |
14,900.00 |
14,941.92 |
14,900.00 |
14,941.92 |
0.0M |
| 2025-02-27 |
14,809.00 |
14,809.00 |
14,809.00 |
14,809.00 |
0.0M |
| 2025-02-26 |
15,065.00 |
15,065.00 |
15,065.00 |
15,065.00 |
0.0M |
| 2025-02-21 |
14,981.62 |
14,981.62 |
14,981.62 |
14,981.62 |
0.0M |
| 2025-02-14 |
15,550.70 |
15,550.70 |
15,550.70 |
15,550.70 |
0.0M |
| 2025-02-13 |
15,162.90 |
15,162.90 |
15,162.90 |
15,162.90 |
0.0M |
| 2025-02-12 |
14,738.01 |
14,738.01 |
14,738.01 |
14,738.01 |
0.0M |
| 2025-02-10 |
14,660.12 |
14,660.12 |
14,660.12 |
14,660.12 |
0.0M |
| 2025-02-07 |
14,618.18 |
14,737.95 |
14,618.18 |
14,679.65 |
0.0M |
| 2025-02-06 |
14,884.50 |
15,000.00 |
14,884.50 |
15,000.00 |
0.0M |
| 2025-02-05 |
14,764.36 |
14,764.36 |
14,601.33 |
14,601.33 |
0.0M |
| 2025-01-31 |
14,824.95 |
14,873.55 |
14,824.95 |
14,873.55 |
0.0M |
| 2025-01-29 |
15,341.81 |
15,341.81 |
15,229.90 |
15,229.90 |
0.0M |
| 2025-01-28 |
16,383.96 |
16,383.96 |
16,100.00 |
16,100.00 |
0.0M |
| 2025-01-27 |
15,900.00 |
16,170.00 |
15,900.00 |
16,170.00 |
0.0M |
| 2025-01-24 |
15,526.06 |
15,669.60 |
15,387.18 |
15,669.60 |
0.0M |
| 2025-01-23 |
15,172.98 |
15,172.98 |
15,172.98 |
15,172.98 |
0.0M |
| 2025-01-22 |
15,200.00 |
15,200.00 |
15,175.95 |
15,175.95 |
0.0M |
| 2025-01-14 |
13,976.91 |
13,976.91 |
13,976.91 |
13,976.91 |
0.0M |
| 2025-01-10 |
13,799.14 |
13,799.14 |
13,799.14 |
13,799.14 |
0.0M |
| 2025-01-07 |
13,712.97 |
13,712.97 |
13,712.97 |
13,712.97 |
0.0M |
| 2025-01-06 |
13,406.00 |
13,460.00 |
13,406.00 |
13,460.00 |
0.0M |